Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.870 6.992 6.870 6.967 32,430 +0.10(+1.42%)
Aug 30, 2021 6.862 6.911 6.862 6.870 67,193 -0.01(-0.09%)
Aug 27, 2021 6.884 6.884 6.820 6.876 63,051 +0.03(+0.47%)
Aug 26, 2021 6.868 6.908 6.789 6.844 56,912 -0.01(-0.12%)
Aug 25, 2021 6.884 6.900 6.852 6.852 34,519 -0.02(-0.26%)
Aug 24, 2021 6.892 6.908 6.828 6.870 42,236 +0.00(+0.03%)
Aug 23, 2021 6.876 6.900 6.852 6.868 89,788 +0.01(+0.12%)
Aug 20, 2021 6.892 6.892 6.860 6.860 42,013 -0.03(-0.47%)
Aug 19, 2021 6.860 6.924 6.836 6.892 66,926 +0.03(+0.47%)
Aug 18, 2021 6.868 6.892 6.828 6.860 44,495 +0.00(+0.00%)
Aug 17, 2021 6.860 6.868 6.844 6.860 38,337 +0.00(+0.00%)
Aug 16, 2021 6.868 6.868 6.830 6.860 59,553 -0.01(-0.12%)
Aug 13, 2021 6.892 6.892 6.836 6.868 78,127 +0.01(+0.12%)
Aug 12, 2021 6.828 6.868 6.828 6.860 26,822 +0.02(+0.35%)
Aug 11, 2021 6.842 6.892 6.809 6.836 30,907 +0.02(+0.36%)
Aug 10, 2021 6.820 6.844 6.763 6.811 101,806 -0.01(-0.12%)
Aug 09, 2021 6.876 6.876 6.820 6.820 20,360 -0.02(-0.35%)
Aug 06, 2021 6.811 6.884 6.803 6.844 42,157 +0.03(+0.47%)
Aug 05, 2021 6.787 6.828 6.780 6.811 50,822 +0.00(+0.00%)
Aug 04, 2021 6.860 6.868 6.771 6.811 53,347 -0.10(-1.40%)
Aug 03, 2021 6.836 6.908 6.799 6.908 57,656 +0.10(+1.42%)
Aug 02, 2021 6.795 6.868 6.763 6.811 71,009 -0.01(-0.12%)
Jul 30, 2021 6.747 6.884 6.747 6.820 67,539 +0.05(+0.72%)
Jul 29, 2021 6.811 6.811 6.731 6.771 50,670 +0.00(+0.03%)
Jul 28, 2021 6.745 6.785 6.745 6.769 31,644 +0.04(+0.60%)
Jul 27, 2021 6.753 6.793 6.713 6.729 47,212 -0.02(-0.24%)
Jul 26, 2021 6.721 6.801 6.721 6.745 64,317 +0.05(+0.72%)
Jul 23, 2021 6.697 6.721 6.697 6.697 30,924 +0.00(+0.00%)
Jul 22, 2021 6.753 6.753 6.681 6.697 15,468 -0.02(-0.36%)
Jul 21, 2021 6.753 6.768 6.713 6.721 14,376 -0.02(-0.36%)
Jul 20, 2021 6.745 6.749 6.697 6.745 75,031 +0.04(+0.60%)
Jul 19, 2021 6.745 6.756 6.689 6.705 66,883 -0.06(-0.83%)
Jul 16, 2021 6.761 6.801 6.721 6.761 59,592 +0.00(+0.00%)
Jul 15, 2021 6.785 6.801 6.745 6.761 137,735 +0.01(+0.12%)
Jul 14, 2021 6.777 6.793 6.729 6.753 65,794 -0.02(-0.24%)
Jul 13, 2021 6.705 6.769 6.692 6.769 30,876 +0.08(+1.15%)
Jul 12, 2021 6.697 6.713 6.673 6.692 32,716 +0.02(+0.29%)
Jul 09, 2021 6.697 6.729 6.657 6.673 48,795 -0.00(-0.01%)
Jul 08, 2021 6.705 6.725 6.673 6.673 49,777 -0.07(-1.06%)
Jul 07, 2021 6.745 6.769 6.743 6.745 46,632 -0.01(-0.12%)
Jul 06, 2021 6.697 6.753 6.697 6.753 12,593 +0.06(+0.84%)
Jul 02, 2021 6.705 6.705 6.657 6.697 19,761 +0.02(+0.24%)
Jul 01, 2021 6.657 6.713 6.657 6.681 35,868 +0.03(+0.48%)
Jun 30, 2021 6.649 6.745 6.649 6.649 61,507 -0.02(-0.36%)
Jun 29, 2021 6.665 6.689 6.649 6.673 29,498 +0.01(+0.09%)
Jun 28, 2021 6.623 6.671 6.623 6.667 58,785 +0.05(+0.79%)
Jun 25, 2021 6.567 6.623 6.543 6.615 98,486 +0.06(+0.98%)
Jun 24, 2021 6.535 6.559 6.511 6.551 51,288 +0.04(+0.61%)
Jun 23, 2021 6.583 6.583 6.495 6.511 99,849 -0.04(-0.66%)
Jun 22, 2021 6.455 6.567 6.455 6.554 36,637 +0.08(+1.28%)
Jun 21, 2021 6.471 6.503 6.423 6.471 60,143 +0.00(+0.00%)
Jun 18, 2021 6.607 6.631 6.447 6.471 72,301 -0.16(-2.42%)
Jun 17, 2021 6.615 6.639 6.543 6.631 82,833 +0.02(+0.25%)
Jun 16, 2021 6.559 6.639 6.527 6.615 66,172 +0.05(+0.73%)
Jun 15, 2021 6.551 6.567 6.519 6.567 62,960 +0.02(+0.37%)
Jun 14, 2021 6.487 6.543 6.463 6.543 54,730 +0.05(+0.74%)
Jun 11, 2021 6.487 6.519 6.487 6.495 42,319 +0.00(+0.00%)
Jun 10, 2021 6.455 6.519 6.447 6.495 40,277 +0.02(+0.37%)
Jun 09, 2021 6.527 6.527 6.391 6.471 77,814 -0.01(-0.12%)
Jun 08, 2021 6.471 6.487 6.423 6.479 75,246 +0.02(+0.25%)
Jun 07, 2021 6.439 6.471 6.415 6.463 27,904 +0.00(+0.00%)
Jun 04, 2021 6.455 6.478 6.399 6.463 75,341 +0.02(+0.37%)
Jun 03, 2021 6.407 6.439 6.399 6.439 63,444 +0.02(+0.25%)
Jun 02, 2021 6.319 6.423 6.311 6.423 137,130 +0.09(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.